Historical Data for Resonant Inc. (RESN)

$ 2.58 r      -0.10 (-3.73%) Volume: 911.71k 4:00 PM EDT Aug 7, 2020
After Hours:  $ 2.58 0.00 (0.00%) Volume: 302 5:56 PM EDT Aug 7, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/07/20 2.70 2.70 2.41 2.58 910.8k -0.10 -3.73% 2.58 2.28m 3,790
08/06/20 2.78 2.79 2.52 2.68 630.99k 0.07 2.68% 2.68 1.67m 2,932
08/05/20 2.92 2.9713 2.57 2.61 1.34m -0.28 -9.69% 2.61 3.71m 5,557
08/04/20 2.88 2.98 2.823 2.89 793.18k 0.04 1.40% 2.89 2.31m 3,146
08/03/20 2.82 2.94 2.78 2.85 755.7k 0.09 3.26% 2.85 2.15m 3,946
07/31/20 2.82 2.92 2.65 2.76 1.08m -0.09 -3.16% 2.76 3m 4,817
07/30/20 2.44 2.90 2.41 2.85 1.95m 0.43 17.77% 2.85 5.25m 6,677
07/29/20 2.43 2.45 2.37 2.42 317.4k -0.02 -0.82% 2.42 765.8k 1,717
07/28/20 2.50 2.50 2.36 2.44 325.05k -0.06 -2.40% 2.44 790.54k 1,835
07/27/20 2.36 2.50 2.35 2.50 671.42k 0.16 6.84% 2.50 1.64m 3,724
07/24/20 2.34 2.39 2.26 2.34 293.1k 0.00 0.00% 2.34 685.02k 1,625
07/23/20 2.34 2.415 2.26 2.34 373.62k -0.055 -2.30% 2.34 875.19k 2,582
07/22/20 2.41 2.4699 2.33 2.395 379.24k -0.045 -1.84% 2.395 902.49k 2,198
07/21/20 2.45 2.52 2.40 2.44 373.91k 0.02 0.83% 2.44 916.88k 2,028
07/20/20 2.34 2.447 2.3399 2.42 573.54k 0.08 3.42% 2.42 1.38m 2,326
07/17/20 2.30 2.39 2.26 2.34 578.79k 0.04 1.74% 2.34 1.35m 2,334
07/16/20 2.34 2.34 2.25 2.30 363.06k -0.04 -1.71% 2.30 828.26k 2,024
07/15/20 2.31 2.38 2.27 2.34 441.26k 0.07 3.08% 2.34 1.03m 2,313
07/14/20 2.27 2.33 2.20 2.27 429.56k 0.00 0.00% 2.27 964.2k 2,381
07/13/20 2.35 2.39 2.26 2.27 787.69k -0.035 -1.52% 2.27 1.83m 2,964
07/10/20 2.38 2.44 2.27 2.305 582.68k 0.005 0.22% 2.305 1.35m 2,828